시장 데이터를 불러오는 중
전체 종목
컴포트 시스템즈 과거 주가
Comfort Systems USA, Inc. Common Stock · FIX · NYSE
주요 사업 분야는 설계·건설 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Comfort Systems USA, Inc. Common Stock · FIX · NYSE
주요 사업 분야는 설계·건설 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,300,585 | ₩2,329,282 | ₩2,267,704 | ₩2,300,706 | +0.01% | 20.4만 |
| 2026.10.08 | ₩2,301,551 | ₩2,336,202 | ₩2,219,550 | ₩2,288,235 | -0.58% | 37.3만 |
| 2026.10.07 | ₩2,373,548 | ₩2,389,908 | ₩2,277,440 | ₩2,335,129 | -1.62% | 36.7만 |
| 2026.10.06 | ₩2,313,191 | ₩2,460,752 | ₩2,306,486 | ₩2,437,848 | +5.39% | 44.3만 |
| 2026.10.05 | ₩2,311,756 | ₩2,331,200 | ₩2,266,256 | ₩2,297,193 | -0.63% | 25.6만 |
| 2026.10.02 | ₩2,298,507 | ₩2,347,238 | ₩2,288,302 | ₩2,317,227 | +0.81% | 27.7만 |
| 2026.10.01 | ₩2,223,345 | ₩2,264,312 | ₩2,178,784 | ₩2,259,940 | +1.65% | 30.3만 |
| 2026.09.30 | ₩2,249,869 | ₩2,249,869 | ₩2,199,636 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,218,102 |
| -1.41% |
| 29.9만 |
| 2026.09.29 | ₩2,255,046 | ₩2,296,562 | ₩2,202,747 | ₩2,232,799 | -0.99% | 27.5만 |
|---|
| 2026.09.28 | ₩2,220,421 | ₩2,265,291 | ₩2,183,115 | ₩2,223,747 | +0.15% | 33.4만 |
|---|
| 2026.09.25 | ₩2,221,025 | ₩2,241,636 | ₩2,179,106 | ₩2,224,565 | +0.16% | 22.8만 |
|---|
| 2026.09.24 | ₩2,124,112 | ₩2,230,841 | ₩2,105,339 | ₩2,203,753 | +3.75% | 21.7만 |
|---|
| 2026.09.23 | ₩2,181,506 | ₩2,195,184 | ₩2,151,804 | ₩2,180,299 | -0.06% | 23.6만 |
|---|
| 2026.09.22 | ₩2,152,273 | ₩2,190,491 | ₩2,140,620 | ₩2,179,267 | +1.25% | 29.5만 |
|---|
| 2026.09.21 | ₩2,236,379 | ₩2,236,379 | ₩2,153,775 | ₩2,189,270 | -2.11% | 33.7만 |
|---|
| 2026.09.18 | ₩2,135,913 | ₩2,252,605 | ₩2,120,089 | ₩2,214,454 | +3.68% | 83.1만 |
|---|
| 2026.09.17 | ₩2,198,228 | ₩2,212,590 | ₩2,105,339 | ₩2,110,649 | -3.98% | 27.6만 |
|---|
| 2026.09.16 | ₩2,159,890 | ₩2,178,368 | ₩2,108,342 | ₩2,128,605 | -1.45% | 25.1만 |
|---|
| 2026.09.15 | ₩2,179,508 | ₩2,186,052 | ₩2,101,798 | ₩2,114,430 | -2.99% | 30.1만 |
|---|
| 2026.09.14 | ₩2,094,906 | ₩2,162,920 | ₩2,072,096 | ₩2,122,503 | +1.32% | 36.6만 |
|---|
| 2026.09.11 | ₩2,186,830 | ₩2,273,725 | ₩2,160,600 | ₩2,267,356 | +3.68% | 32.1만 |
|---|
| 2026.09.10 | ₩2,130,817 | ₩2,185,757 | ₩2,116,817 | ₩2,133,244 | +0.11% | 21.3만 |
|---|
| 2026.09.09 | ₩2,207,240 | ₩2,240,000 | ₩2,157,771 | ₩2,165,870 | -1.87% | 26.6만 |
|---|
| 2026.09.08 | ₩2,197,866 | ₩2,223,492 | ₩2,161,673 | ₩2,210,565 | +0.58% | 35.2만 |
|---|
| 2026.09.04 | ₩2,143,101 | ₩2,192,341 | ₩2,132,158 | ₩2,159,434 | +0.76% | 27.7만 |
|---|
| 2026.09.03 | ₩2,086,096 | ₩2,158,227 | ₩2,063,916 | ₩2,119,003 | +1.58% | 26.6만 |
|---|
| 2026.09.02 | ₩2,082,542 | ₩2,094,611 | ₩2,040,261 | ₩2,092,103 | +0.46% | 32.9만 |
|---|
| 2026.09.01 | ₩2,036,587 | ₩2,088,268 | ₩2,027,441 | ₩2,084,379 | +2.35% | 35만 |
|---|
| 2026.08.31 | ₩2,031,920 | ₩2,077,594 | ₩2,019,154 | ₩2,072,646 | +2.00% | 51.1만 |
|---|
| 2026.08.28 | ₩2,148,384 | ₩2,160,332 | ₩2,031,987 | ₩2,036,587 | -5.20% | 35.7만 |
|---|
| 2026.08.27 | ₩2,216,559 | ₩2,216,559 | ₩2,132,265 | ₩2,165,656 | -2.30% | 34.7만 |
|---|
| 2026.08.26 | ₩2,098,929 | ₩2,174,721 | ₩2,094,557 | ₩2,166,608 | +3.22% | 34.6만 |
|---|
| 2026.08.25 | ₩2,231,766 | ₩2,231,766 | ₩2,083,239 | ₩2,094,557 | -6.15% | 42.7만 |
|---|
| 2026.08.24 | ₩2,185,797 | ₩2,192,422 | ₩2,116,522 | ₩2,158,562 | -1.25% | 45.1만 |
|---|
| 2026.08.21 | ₩2,266,256 | ₩2,294,819 | ₩2,190,880 | ₩2,220,140 | -2.03% | 37만 |
|---|
| 2026.08.20 | ₩2,251,733 | ₩2,289,603 | ₩2,220,864 | ₩2,243,379 | -0.37% | 36만 |
|---|
| 2026.08.19 | ₩2,347,882 | ₩2,347,882 | ₩2,187,809 | ₩2,274,383 | -3.13% | 43.4만 |
|---|
| 2026.08.18 | ₩2,422,024 | ₩2,433,972 | ₩2,307,518 | ₩2,332,071 | -3.71% | 47.6만 |
|---|
| 2026.08.17 | ₩2,408,400 | ₩2,526,004 | ₩2,402,674 | ₩2,522,625 | +4.74% | 45.1만 |
|---|
| 2026.08.14 | ₩2,322,577 | ₩2,409,741 | ₩2,313,191 | ₩2,378,979 | +2.43% | 37.5만 |
|---|
| 2026.08.13 | ₩2,337,610 | ₩2,358,998 | ₩2,293,103 | ₩2,316,731 | -0.89% | 30.9만 |
|---|
| 2026.08.12 | ₩2,373,535 | ₩2,403,868 | ₩2,328,866 | ₩2,331,723 | -1.76% | 31.6만 |
|---|
| 2026.08.11 | ₩2,279,666 | ₩2,313,325 | ₩2,258,277 | ₩2,263,641 | -0.70% | 39.4만 |
|---|
| 2026.08.10 | ₩2,290,246 | ₩2,314,531 | ₩2,243,178 | ₩2,245,927 | -1.94% | 27.2만 |
|---|
| 2026.08.07 | ₩2,361,131 | ₩2,372,194 | ₩2,225,061 | ₩2,272,358 | -3.76% | 34.1만 |
|---|
| 2026.08.06 | ₩2,307,974 | ₩2,377,879 | ₩2,280,712 | ₩2,297,903 | -0.44% | 39.2만 |
|---|
| 2026.08.05 | ₩2,361,426 | ₩2,428,501 | ₩2,326,976 | ₩2,329,282 | -1.36% | 44.1만 |
|---|
| 2026.08.04 | ₩2,427,067 | ₩2,446,699 | ₩2,319,895 | ₩2,381,393 | -1.88% | 55.4만 |
|---|
| 2026.08.03 | ₩2,245,230 | ₩2,381,969 | ₩2,222,004 | ₩2,374,822 | +5.77% | 39.2만 |
|---|
| 2026.07.31 | ₩2,383,726 | ₩2,418,256 | ₩2,304,595 | ₩2,319,480 | -2.70% | 39.2만 |
|---|
| 2026.07.30 | ₩2,265,049 | ₩2,312,279 | ₩2,213,730 | ₩2,276,769 | +0.52% | 69.4만 |
|---|
| 2026.07.29 | ₩2,156,296 | ₩2,204,678 | ₩1,999,723 | ₩2,038,236 | -5.48% | 77.1만 |
|---|
| 2026.07.28 | ₩2,233,000 | ₩2,244,801 | ₩2,056,272 | ₩2,180,863 | -2.33% | 67.1만 |
|---|
| 2026.07.27 | ₩2,327,204 | ₩2,416,446 | ₩2,219,671 | ₩2,320,459 | -0.29% | 63.3만 |
|---|
| 2026.07.24 | ₩2,442,367 | ₩2,480,800 | ₩2,281,088 | ₩2,324,723 | -4.82% | 73.8만 |
|---|
| 2026.07.23 | ₩2,405,423 | ₩2,521,029 | ₩2,405,423 | ₩2,455,536 | +2.08% | 72.9만 |
|---|
| 2026.07.22 | ₩2,302,463 | ₩2,422,024 | ₩2,295,758 | ₩2,401,776 | +4.31% | 40만 |
|---|
| 2026.07.21 | ₩2,393,582 | ₩2,413,751 | ₩2,328,880 | ₩2,378,241 | -0.64% | 32.6만 |
|---|
| 2026.07.20 | ₩2,279,679 | ₩2,325,769 | ₩2,259,551 | ₩2,295,999 | +0.72% | 48.7만 |
|---|
| 2026.07.17 | ₩2,113,478 | ₩2,259,954 | ₩2,087,034 | ₩2,244,881 | +6.22% | 120.5만 |
|---|
| 2026.07.16 | ₩2,256,199 | ₩2,288,651 | ₩2,212,630 | ₩2,253,651 | -0.11% | 40.9만 |
|---|
| 2026.07.15 | ₩2,398,329 | ₩2,398,463 | ₩2,250,205 | ₩2,328,880 | -2.90% | 38.5만 |
|---|
| 2026.07.14 | ₩2,393,649 | ₩2,447,262 | ₩2,337,918 | ₩2,380,374 | -0.55% | 28.4만 |
|---|
| 2026.07.13 | ₩2,309,181 | ₩2,348,646 | ₩2,272,961 | ₩2,322,618 | +0.58% | 31.8만 |
|---|
| 2026.07.10 | ₩2,345,361 | ₩2,372,730 | ₩2,309,932 | ₩2,354,882 | +0.41% | 36.9만 |
|---|
| 2026.07.09 | ₩2,354,841 | ₩2,433,503 | ₩2,354,841 | ₩2,388,849 | +1.44% | 55만 |
|---|
| 2026.07.08 | ₩2,212,617 | ₩2,275,643 | ₩2,183,424 | ₩2,259,471 | +2.12% | 45.2만 |
|---|
| 2026.07.07 | ₩2,343,564 | ₩2,343,564 | ₩2,173,742 | ₩2,257,459 | -3.67% | 56.4만 |
|---|
| 2026.07.06 | ₩2,376,498 | ₩2,456,179 | ₩2,368,345 | ₩2,404,417 | +1.17% | 34.1만 |
|---|
| 2026.07.02 | ₩2,517,019 | ₩2,529,652 | ₩2,296,442 | ₩2,335,049 | -7.23% | 64.5만 |
|---|
| 2026.07.01 | ₩2,595,574 | ₩2,595,574 | ₩2,484,849 | ₩2,501,129 | -3.64% | 43.8만 |
|---|
| 2026.06.30 | ₩2,613,570 | ₩2,680,364 | ₩2,581,400 | ₩2,657,755 | +1.69% | 37.7만 |
|---|
| 2026.06.29 | ₩2,520,224 | ₩2,636,099 | ₩2,480,800 | ₩2,613,154 | +3.69% | 59.4만 |
|---|
| 2026.06.26 | ₩2,624,352 | ₩2,624,472 | ₩2,478,131 | ₩2,486,485 | -5.25% | 141.4만 |
|---|
| 2026.06.25 | ₩2,697,140 | ₩2,735,009 | ₩2,644,413 | ₩2,705,521 | +0.31% | 40.1만 |
|---|
| 2026.06.24 | ₩2,576,425 | ₩2,681,933 | ₩2,535,820 | ₩2,620,905 | +1.73% | 38.2만 |
|---|
| 2026.06.23 | ₩2,601,501 | ₩2,669,382 | ₩2,531,784 | ₩2,558,684 | -1.65% | 67.5만 |
|---|
| 2026.06.22 | ₩2,697,167 | ₩2,778,926 | ₩2,674,142 | ₩2,771,149 | +2.74% | 63.8만 |
|---|
| 2026.06.18 | ₩2,668,617 | ₩2,688,651 | ₩2,594,796 | ₩2,638,258 | -1.14% | 72.4만 |
|---|
| 2026.06.17 | ₩2,610,084 | ₩2,651,761 | ₩2,581,024 | ₩2,590,465 | -0.75% | 51.3만 |
|---|
| 2026.06.16 | ₩2,627,436 | ₩2,679,278 | ₩2,566,555 | ₩2,566,555 | -2.32% | 45.8만 |
|---|
| 2026.06.15 | ₩2,633,685 | ₩2,673,512 | ₩2,591,524 | ₩2,617,620 | -0.61% | 38.1만 |
|---|
| 2026.06.12 | ₩2,479,767 | ₩2,565,120 | ₩2,474,363 | ₩2,517,837 | +1.54% | 45.2만 |
|---|
| 2026.06.11 | ₩2,321,236 | ₩2,482,154 | ₩2,307,156 | ₩2,471,989 | +6.49% | 50.1만 |
|---|
| 2026.06.10 | ₩2,439,913 | ₩2,465,070 | ₩2,286,371 | ₩2,305,788 | -5.50% | 53.3만 |
|---|
| 2026.06.09 | ₩2,516,336 | ₩2,557,799 | ₩2,329,604 | ₩2,456,085 | -2.39% | 55.4만 |
|---|
| 2026.06.08 | ₩2,530,161 | ₩2,533,835 | ₩2,408,534 | ₩2,483,535 | -1.84% | 35.4만 |
|---|
| 2026.06.05 | ₩2,504,964 | ₩2,583,854 | ₩2,447,597 | ₩2,472,687 | -1.29% | 36.6만 |
|---|
| 2026.06.04 | ₩2,435,354 | ₩2,591,578 | ₩2,403,036 | ₩2,567,507 | +5.43% | 47.7만 |
|---|
| 2026.06.03 | ₩2,527,077 | ₩2,645,324 | ₩2,480,813 | ₩2,480,867 | -1.83% | 51.4만 |
|---|
| 2026.06.02 | ₩2,430,459 | ₩2,541,331 | ₩2,430,459 | ₩2,525,414 | +3.91% | 48만 |
|---|
| 2026.06.01 | ₩2,367,835 | ₩2,449,957 | ₩2,346,715 | ₩2,397,511 | +1.25% | 47.7만 |
|---|
| 2026.05.29 | ₩2,492,962 | ₩2,501,907 | ₩2,405,933 | ₩2,451,593 | -1.66% | 87.5만 |
|---|
| 2026.05.28 | ₩2,503,502 | ₩2,521,699 | ₩2,427,938 | ₩2,487,719 | -0.63% | 34.5만 |
|---|
| 2026.05.27 | ₩2,535,820 | ₩2,570,230 | ₩2,448,911 | ₩2,503,730 | -1.27% | 31.7만 |
|---|
| 2026.05.26 | ₩2,517,542 | ₩2,576,814 | ₩2,502,604 | ₩2,525,816 | +0.33% | 31.7만 |
|---|
| 2026.05.22 | ₩2,489,181 | ₩2,494,706 | ₩2,391,249 | ₩2,451,647 | -1.51% | 25만 |
|---|
| 2026.05.21 | ₩2,462,951 | ₩2,513,238 | ₩2,440,584 | ₩2,461,141 | -0.07% | 27.6만 |
|---|
| 2026.05.20 | ₩2,500,928 | ₩2,536,061 | ₩2,452,116 | ₩2,461,382 | -1.58% | 41.9만 |
|---|
| 2026.05.19 | ₩2,391,115 | ₩2,511,441 | ₩2,354,238 | ₩2,447,959 | +2.38% | 51.4만 |
|---|
| 2026.05.18 | ₩2,664,715 | ₩2,664,715 | ₩2,459,210 | ₩2,486,754 | -6.68% | 58.2만 |
|---|
| 2026.05.15 | ₩2,653,974 | ₩2,680,592 | ₩2,581,387 | ₩2,672,224 | +0.69% | 57만 |
|---|
| 2026.05.14 | ₩2,730,235 | ₩2,781,179 | ₩2,702,075 | ₩2,738,764 | +0.31% | 22.6만 |
|---|
| 2026.05.13 | ₩2,734,312 | ₩2,749,009 | ₩2,628,321 | ₩2,728,398 | -0.22% | 31.3만 |
|---|
| 2026.05.12 | ₩2,670,133 | ₩2,719,105 | ₩2,603,325 | ₩2,703,831 | +1.26% | 38.2만 |
|---|
| 2026.05.11 | ₩2,621,616 | ₩2,742,492 | ₩2,605,068 | ₩2,726,185 | +3.99% | 37.7만 |
|---|
| 2026.05.08 | ₩2,655,140 | ₩2,655,140 | ₩2,576,908 | ₩2,618,089 | -1.40% | 26.6만 |
|---|
| 2026.05.07 | ₩2,684,642 | ₩2,684,642 | ₩2,550,665 | ₩2,604,210 | -3.00% | 50.6만 |
|---|
| 2026.05.06 | ₩2,676,221 | ₩2,706,165 | ₩2,570,323 | ₩2,697,368 | +0.79% | 43.3만 |
|---|
| 2026.05.05 | ₩2,616,922 | ₩2,686,855 | ₩2,598,819 | ₩2,638,029 | +0.81% | 44.9만 |
|---|
| 2026.05.04 | ₩2,504,280 | ₩2,555,345 | ₩2,491,487 | ₩2,537,067 | +1.31% | 38.3만 |
|---|
| 2026.05.01 | ₩2,483,508 | ₩2,517,489 | ₩2,437,137 | ₩2,503,637 | +0.81% | 31.6만 |
|---|
| 2026.04.30 | ₩2,345,548 | ₩2,488,095 | ₩2,345,548 | ₩2,467,738 | +5.21% | 57.3만 |
|---|
| 2026.04.29 | ₩2,306,754 | ₩2,355,230 | ₩2,297,380 | ₩2,312,037 | +0.23% | 35.4만 |
|---|
| 2026.04.28 | ₩2,333,305 | ₩2,380,897 | ₩2,253,530 | ₩2,305,426 | -1.19% | 38.7만 |
|---|
| 2026.04.27 | ₩2,339,474 | ₩2,420,469 | ₩2,259,551 | ₩2,405,772 | +2.83% | 49.2만 |
|---|
| 2026.04.24 | ₩2,379,086 | ₩2,453,538 | ₩2,248,502 | ₩2,314,692 | -2.71% | 83.5만 |
|---|
| 2026.04.23 | ₩2,322,242 | ₩2,412,369 | ₩2,322,242 | ₩2,378,778 | +2.43% | 60.5만 |
|---|
| 2026.04.22 | ₩2,299,781 | ₩2,320,244 | ₩2,248,944 | ₩2,312,507 | +0.55% | 36.9만 |
|---|
| 2026.04.21 | ₩2,286,760 | ₩2,305,145 | ₩2,228,588 | ₩2,245,015 | -1.83% | 36.5만 |
|---|
| 2026.04.20 | ₩2,207,696 | ₩2,259,551 | ₩2,192,770 | ₩2,252,967 | +2.05% | 25.7만 |
|---|
| 2026.04.17 | ₩2,176,692 | ₩2,218,370 | ₩2,152,273 | ₩2,213,247 | +1.68% | 43.5만 |
|---|
| 2026.04.16 | ₩2,219,590 | ₩2,219,590 | ₩2,124,474 | ₩2,153,574 | -2.97% | 28.7만 |
|---|
| 2026.04.15 | ₩2,203,096 | ₩2,225,209 | ₩2,143,516 | ₩2,211,222 | +0.37% | 33.4만 |
|---|
| 2026.04.14 | ₩2,205,912 | ₩2,242,051 | ₩2,168,378 | ₩2,213,261 | +0.33% | 37.5만 |
|---|
| 2026.04.13 | ₩2,122,597 | ₩2,193,280 | ₩2,122,597 | ₩2,182,861 | +2.84% | 42.6만 |
|---|
| 2026.04.10 | ₩2,135,444 | ₩2,164,342 | ₩2,101,316 | ₩2,135,967 | +0.02% | 24.1만 |
|---|
| 2026.04.09 | ₩2,053,724 | ₩2,148,116 | ₩2,053,724 | ₩2,111,306 | +2.80% | 36.4만 |
|---|
| 2026.04.08 | ₩2,024,880 | ₩2,075,207 | ₩2,013,240 | ₩2,045,209 | +1.00% | 43.5만 |
|---|
| 2026.04.07 | ₩1,922,523 | ₩1,941,471 | ₩1,877,372 | ₩1,910,776 | -0.61% | 23.1만 |
|---|
| 2026.04.06 | ₩1,900,423 | ₩1,925,433 | ₩1,870,640 | ₩1,923,086 | +1.19% | 23.3만 |
|---|
| 2026.04.02 | ₩1,847,911 | ₩1,963,986 | ₩1,834,461 | ₩1,900,423 | +2.84% | 28.3만 |
|---|
| 2026.04.01 | ₩1,868,991 | ₩1,965,126 | ₩1,868,991 | ₩1,915,617 | +2.49% | 42.6만 |
|---|
| 2026.03.31 | ₩1,742,630 | ₩1,851,920 | ₩1,741,048 | ₩1,849,198 | +6.12% | 45.1만 |
|---|
| 2026.03.30 | ₩1,857,700 | ₩1,875,857 | ₩1,682,930 | ₩1,707,309 | -8.10% | 55.9만 |
|---|
| 2026.03.27 | ₩1,832,047 | ₩1,863,962 | ₩1,805,898 | ₩1,832,811 | +0.04% | 29.6만 |
|---|
| 2026.03.26 | ₩1,939,795 | ₩1,952,252 | ₩1,804,959 | ₩1,821,936 | -6.08% | 42.1만 |
|---|
| 2026.03.25 | ₩1,983,511 | ₩2,005,382 | ₩1,959,869 | ₩1,972,099 | -0.58% | 28만 |
|---|
| 2026.03.24 | ₩1,893,558 | ₩1,974,486 | ₩1,860,704 | ₩1,959,869 | +3.50% | 57.2만 |
|---|
| 2026.03.23 | ₩1,833,844 | ₩1,952,467 | ₩1,822,204 | ₩1,888,435 | +2.98% | 57.4만 |
|---|
| 2026.03.20 | ₩1,911,460 | ₩1,944,488 | ₩1,805,053 | ₩1,819,375 | -4.82% | 93.3만 |
|---|
| 2026.03.19 | ₩1,856,721 | ₩1,962,082 | ₩1,838,685 | ₩1,937,180 | +4.33% | 41.6만 |
|---|
| 2026.03.18 | ₩1,929,281 | ₩1,960,513 | ₩1,908,107 | ₩1,908,215 | -1.09% | 42.5만 |
|---|
| 2026.03.17 | ₩1,890,916 | ₩1,921,343 | ₩1,873,376 | ₩1,910,172 | +1.02% | 23.9만 |
|---|
| 2026.03.16 | ₩1,866,711 | ₩1,905,640 | ₩1,865,397 | ₩1,896,280 | +1.58% | 28.9만 |
|---|
| 2026.03.13 | ₩1,872,035 | ₩1,901,510 | ₩1,821,051 | ₩1,830,894 | -2.20% | 28만 |
|---|
| 2026.03.12 | ₩1,865,089 | ₩1,885,230 | ₩1,815,445 | ₩1,842,185 | -1.23% | 30.1만 |
|---|
| 2026.03.11 | ₩1,856,480 | ₩1,925,741 | ₩1,826,428 | ₩1,887,188 | +1.65% | 31.9만 |
|---|
| 2026.03.10 | ₩1,857,244 | ₩1,890,768 | ₩1,840,361 | ₩1,855,407 | -0.10% | 39만 |
|---|
| 2026.03.09 | ₩1,671,853 | ₩1,842,037 | ₩1,643,022 | ₩1,840,361 | +10.08% | 60.1만 |
|---|
| 2026.03.06 | ₩1,729,864 | ₩1,780,392 | ₩1,703,970 | ₩1,715,194 | -0.85% | 55.7만 |
|---|
| 2026.03.05 | ₩1,889,240 | ₩1,898,814 | ₩1,727,062 | ₩1,807,936 | -4.30% | 55.3만 |
|---|
| 2026.03.04 | ₩1,887,577 | ₩1,932,352 | ₩1,850,847 | ₩1,918,111 | +1.62% | 39만 |
|---|
| 2026.03.03 | ₩1,893,464 | ₩1,893,464 | ₩1,802,317 | ₩1,865,518 | -1.48% | 61.5만 |
|---|
| 2026.03.02 | ₩1,884,774 | ₩1,929,831 | ₩1,863,345 | ₩1,928,651 | +2.33% | 38.8만 |
|---|
| 2026.02.27 | ₩1,902,462 | ₩1,933,184 | ₩1,871,793 | ₩1,916,757 | +0.75% | 49만 |
|---|
| 2026.02.26 | ₩1,948,833 | ₩1,954,827 | ₩1,847,334 | ₩1,928,638 | -1.04% | 45.6만 |
|---|
| 2026.02.25 | ₩1,968,559 | ₩2,011,470 | ₩1,934,377 | ₩1,945,226 | -1.19% | 40.6만 |
|---|
| 2026.02.24 | ₩1,891,010 | ₩1,985,951 | ₩1,843,848 | ₩1,969,336 | +4.14% | 50.7만 |
|---|
| 2026.02.23 | ₩1,961,854 | ₩1,965,193 | ₩1,860,663 | ₩1,895,569 | -3.38% | 73.5만 |
|---|
| 2026.02.20 | ₩1,896,830 | ₩1,980,547 | ₩1,863,962 | ₩1,960,821 | +3.37% | 92.4만 |
|---|
| 2026.02.19 | ₩1,773,982 | ₩1,847,200 | ₩1,745,956 | ₩1,841,863 | +3.83% | 69.7만 |
|---|
| 2026.02.18 | ₩1,802,331 | ₩1,839,825 | ₩1,762,343 | ₩1,769,383 | -1.83% | 45.9만 |
|---|
| 2026.02.17 | ₩1,767,264 | ₩1,830,277 | ₩1,753,533 | ₩1,793,896 | +1.51% | 42.5만 |
|---|
| 2026.02.13 | ₩1,760,707 | ₩1,817,028 | ₩1,712,257 | ₩1,794,164 | +1.90% | 29.8만 |
|---|
| 2026.02.12 | ₩1,805,294 | ₩1,876,031 | ₩1,741,893 | ₩1,743,301 | -3.43% | 50.5만 |
|---|
| 2026.02.11 | ₩1,762,450 | ₩1,830,371 | ₩1,752,366 | ₩1,795,103 | +1.85% | 46.2만 |
|---|
| 2026.02.10 | ₩1,716,615 | ₩1,736,569 | ₩1,676,225 | ₩1,702,548 | -0.82% | 30.9만 |
|---|
| 2026.02.09 | ₩1,647,863 | ₩1,743,193 | ₩1,634,722 | ₩1,721,349 | +4.46% | 35.6만 |
|---|
| 2026.02.06 | ₩1,575,652 | ₩1,650,062 | ₩1,575,652 | ₩1,649,754 | +4.70% | 27.9만 |
|---|
| 2026.02.05 | ₩1,501,629 | ₩1,558,688 | ₩1,471,605 | ₩1,539,405 | +2.52% | 46.2만 |
|---|
| 2026.02.04 | ₩1,609,176 | ₩1,628,513 | ₩1,442,036 | ₩1,501,643 | -6.68% | 62.6만 |
|---|
| 2026.02.03 | ₩1,602,471 | ₩1,635,996 | ₩1,575,450 | ₩1,622,546 | +1.25% | 35.7만 |
|---|
| 2026.02.02 | ₩1,532,445 | ₩1,580,251 | ₩1,526,116 | ₩1,577,341 | +2.93% | 33만 |
|---|
| 2026.01.30 | ₩1,549,771 | ₩1,590,603 | ₩1,516,943 | ₩1,531,533 | -1.18% | 31.2만 |
|---|
| 2026.01.29 | ₩1,582,611 | ₩1,609,618 | ₩1,535,422 | ₩1,570,904 | -0.74% | 30.6만 |
|---|
| 2026.01.28 | ₩1,562,751 | ₩1,581,015 | ₩1,538,949 | ₩1,567,673 | +0.31% | 29.9만 |
|---|
| 2026.01.27 | ₩1,527,175 | ₩1,566,251 | ₩1,506,564 | ₩1,556,046 | +1.89% | 26.8만 |
|---|
| 2026.01.26 | ₩1,510,627 | ₩1,539,767 | ₩1,498,988 | ₩1,512,022 | +0.09% | 27.2만 |
|---|
| 2026.01.23 | ₩1,517,587 | ₩1,524,560 | ₩1,482,306 | ₩1,503,829 | -0.91% | 27.2만 |
|---|
| 2026.01.22 | ₩1,568,947 | ₩1,579,500 | ₩1,476,553 | ₩1,517,587 | -3.27% | 36.8만 |
|---|
| 2026.01.21 | ₩1,530,219 | ₩1,553,324 | ₩1,495,193 | ₩1,539,445 | +0.60% | 41.5만 |
|---|
| 2026.01.20 | ₩1,473,522 | ₩1,529,629 | ₩1,464,350 | ₩1,521,677 | +3.27% | 54.5만 |
|---|
| 2026.01.16 | ₩1,484,465 | ₩1,538,144 | ₩1,479,181 | ₩1,501,871 | +1.17% | 50.7만 |
|---|
| 2026.01.15 | ₩1,462,003 | ₩1,494,670 | ₩1,441,554 | ₩1,463,063 | +0.07% | 40.8만 |
|---|
| 2026.01.14 | ₩1,428,197 | ₩1,447,280 | ₩1,373,324 | ₩1,412,186 | -1.12% | 40.4만 |
|---|
| 2026.01.13 | ₩1,393,439 | ₩1,446,515 | ₩1,393,439 | ₩1,439,059 | +3.27% | 37.9만 |
|---|
| 2026.01.12 | ₩1,354,390 | ₩1,402,665 | ₩1,340,980 | ₩1,392,179 | +2.79% | 52.8만 |
|---|
| 2026.01.09 | ₩1,311,438 | ₩1,370,629 | ₩1,311,036 | ₩1,354,940 | +3.32% | 36.3만 |
|---|
| 2026.01.08 | ₩1,388,075 | ₩1,394,619 | ₩1,287,073 | ₩1,302,749 | -6.15% | 51.3만 |
|---|
| 2026.01.07 | ₩1,379,453 | ₩1,405,924 | ₩1,348,597 | ₩1,388,075 | +0.63% | 44.2만 |
|---|
| 2026.01.06 | ₩1,374,142 | ₩1,388,062 | ₩1,277,605 | ₩1,388,062 | +1.01% | 64.8만 |
|---|
| 2026.01.05 | ₩1,368,484 | ₩1,408,632 | ₩1,368,484 | ₩1,384,307 | +1.16% | 43.5만 |
|---|
| 2026.01.02 | ₩1,258,376 | ₩1,347,631 | ₩1,258,376 | ₩1,345,861 | +6.95% | 39.6만 |
|---|
| 2025.12.31 | ₩1,274,615 | ₩1,280,569 | ₩1,250,236 | ₩1,251,523 | -1.81% | 19.3만 |
|---|
| 2025.12.30 | ₩1,274,829 | ₩1,284,739 | ₩1,266,194 | ₩1,269,814 | -0.39% | 21.6만 |
|---|
| 2025.12.29 | ₩1,279,214 | ₩1,293,617 | ₩1,265,215 | ₩1,274,829 | -0.34% | 25.9만 |
|---|
| 2025.12.26 | ₩1,289,567 | ₩1,296,835 | ₩1,278,356 | ₩1,292,477 | +0.23% | 17.1만 |
|---|
| 2025.12.24 | ₩1,292,745 | ₩1,293,670 | ₩1,277,954 | ₩1,284,753 | -0.62% | 15.5만 |
|---|
| 2025.12.23 | ₩1,271,692 | ₩1,300,751 | ₩1,268,875 | ₩1,294,542 | +1.80% | 32.8만 |
|---|
| 2025.12.22 | ₩1,280,770 | ₩1,306,584 | ₩1,265,711 | ₩1,274,990 | -0.45% | 45.2만 |
|---|
| 2025.12.19 | ₩1,245,837 | ₩1,277,739 | ₩1,236,451 | ₩1,261,514 | +1.26% | 801만 |
|---|
| 2025.12.18 | ₩1,217,610 | ₩1,242,391 | ₩1,201,773 | ₩1,231,744 | +1.16% | 51.3만 |
|---|
| 2025.12.17 | ₩1,301,153 | ₩1,309,628 | ₩1,178,172 | ₩1,185,145 | -8.92% | 80만 |
|---|
| 2025.12.16 | ₩1,320,999 | ₩1,320,999 | ₩1,278,142 | ₩1,298,739 | -1.69% | 42.8만 |
|---|
| 2025.12.15 | ₩1,291,176 | ₩1,322,474 | ₩1,289,218 | ₩1,298,712 | +0.58% | 40만 |
|---|
| 2025.12.12 | ₩1,356,656 | ₩1,372,989 | ₩1,223,510 | ₩1,298,002 | -4.32% | 86.9만 |
|---|
| 2025.12.11 | ₩1,362,972 | ₩1,375,041 | ₩1,307,523 | ₩1,374,397 | +0.84% | 43.9만 |
|---|
| 2025.12.10 | ₩1,332,143 | ₩1,379,801 | ₩1,298,471 | ₩1,369,623 | +2.81% | 40.2만 |
|---|
| 2025.12.09 | ₩1,319,390 | ₩1,338,070 | ₩1,311,478 | ₩1,319,001 | -0.03% | 34.5만 |
|---|
| 2025.12.08 | ₩1,352,580 | ₩1,390,154 | ₩1,322,354 | ₩1,326,873 | -1.90% | 64.8만 |
|---|
| 2025.12.05 | ₩1,351,815 | ₩1,360,800 | ₩1,310,365 | ₩1,342,965 | -0.65% | 38.1만 |
|---|
| 2025.12.04 | ₩1,273,931 | ₩1,349,830 | ₩1,260,521 | ₩1,347,216 | +5.75% | 51.8만 |
|---|
| 2025.12.03 | ₩1,253,816 | ₩1,278,611 | ₩1,220,359 | ₩1,272,992 | +1.53% | 30만 |
|---|
| 2025.12.02 | ₩1,304,224 | ₩1,325,800 | ₩1,253,749 | ₩1,254,862 | -3.78% | 46.6만 |
|---|
| 2025.12.01 | ₩1,288,695 | ₩1,293,979 | ₩1,269,238 | ₩1,288,950 | +0.02% | 40.2만 |
|---|
| 2025.11.28 | ₩1,313,691 | ₩1,315,394 | ₩1,294,113 | ₩1,310,057 | -0.28% | 17.3만 |
|---|
| 2025.11.26 | ₩1,290,023 | ₩1,318,076 | ₩1,287,703 | ₩1,302,025 | +0.93% | 34.2만 |
|---|
| 2025.11.25 | ₩1,256,203 | ₩1,283,667 | ₩1,220,319 | ₩1,283,371 | +2.16% | 37.8만 |
|---|
| 2025.11.24 | ₩1,238,918 | ₩1,285,772 | ₩1,220,413 | ₩1,267,320 | +2.29% | 320.6만 |
|---|
| 2025.11.21 | ₩1,178,668 | ₩1,202,215 | ₩1,139,833 | ₩1,198,943 | +1.72% | 53.5만 |
|---|
| 2025.11.20 | ₩1,280,448 | ₩1,308,206 | ₩1,166,492 | ₩1,174,953 | -8.24% | 65만 |
|---|
| 2025.11.19 | ₩1,246,763 | ₩1,273,864 | ₩1,221,633 | ₩1,247,782 | +0.08% | 34.9만 |
|---|
| 2025.11.18 | ₩1,208,813 | ₩1,256,378 | ₩1,201,223 | ₩1,235,029 | +2.17% | 35.4만 |
|---|
| 2025.11.17 | ₩1,226,728 | ₩1,257,544 | ₩1,213,654 | ₩1,233,460 | +0.55% | 40.1만 |
|---|
| 2025.11.14 | ₩1,155,268 | ₩1,248,975 | ₩1,128,649 | ₩1,219,755 | +5.58% | 58.9만 |
|---|
| 2025.11.13 | ₩1,291,994 | ₩1,307,120 | ₩1,196,623 | ₩1,203,556 | -6.85% | 65.5만 |
|---|
| 2025.11.12 | ₩1,289,607 | ₩1,315,501 | ₩1,284,377 | ₩1,305,015 | +1.19% | 31만 |
|---|
| 2025.11.11 | ₩1,284,498 | ₩1,307,388 | ₩1,263,203 | ₩1,280,006 | -0.35% | 22.3만 |
|---|
| 2025.11.10 | ₩1,311,626 | ₩1,332,934 | ₩1,294,113 | ₩1,306,302 | -0.41% | 28만 |
|---|
| 2025.11.07 | ₩1,257,088 | ₩1,283,117 | ₩1,220,426 | ₩1,280,985 | +1.90% | 48.9만 |
|---|
| 2025.11.06 | ₩1,322,662 | ₩1,330,266 | ₩1,271,262 | ₩1,284,364 | -2.90% | 30.5만 |
|---|
| 2025.11.05 | ₩1,291,806 | ₩1,337,373 | ₩1,282,057 | ₩1,324,593 | +2.54% | 31.9만 |
|---|
| 2025.11.04 | ₩1,283,304 | ₩1,297,237 | ₩1,240,474 | ₩1,281,923 | -0.11% | 39.8만 |
|---|
| 2025.11.03 | ₩1,308,716 | ₩1,317,768 | ₩1,287,743 | ₩1,311,036 | +0.18% | 23.6만 |
|---|
| 2025.10.31 | ₩1,299,812 | ₩1,323,815 | ₩1,275,513 | ₩1,294,823 | -0.38% | 31.3만 |
|---|
| 2025.10.30 | ₩1,333,524 | ₩1,368,148 | ₩1,283,532 | ₩1,291,766 | -3.13% | 50.9만 |
|---|
| 2025.10.29 | ₩1,328,898 | ₩1,367,438 | ₩1,328,898 | ₩1,355,248 | +1.98% | 38.3만 |
|---|
| 2025.10.28 | ₩1,307,456 | ₩1,326,551 | ₩1,295,977 | ₩1,315,461 | +0.61% | 35.7만 |
|---|
| 2025.10.27 | ₩1,339,317 | ₩1,351,265 | ₩1,295,051 | ₩1,309,400 | -2.23% | 48.5만 |
|---|
| 2025.10.24 | ₩1,280,636 | ₩1,344,520 | ₩1,273,931 | ₩1,316,386 | +2.79% | 105.2만 |
|---|
| 2025.10.23 | ₩1,061,198 | ₩1,121,488 | ₩1,061,198 | ₩1,106,309 | +4.25% | 65.3만 |
|---|
| 2025.10.22 | ₩1,125,404 | ₩1,136,722 | ₩1,033,185 | ₩1,060,340 | -5.78% | 68.5만 |
|---|
| 2025.10.21 | ₩1,115,856 | ₩1,119,718 | ₩1,088,996 | ₩1,112,155 | -0.33% | 33.2만 |
|---|
| 2025.10.20 | ₩1,129,762 | ₩1,145,814 | ₩1,116,044 | ₩1,122,065 | -0.68% | 25.9만 |
|---|
| 2025.10.17 | ₩1,110,305 | ₩1,128,971 | ₩1,086,194 | ₩1,110,224 | -0.01% | 38.9만 |
|---|
| 2025.10.16 | ₩1,135,528 | ₩1,138,800 | ₩1,109,849 | ₩1,124,787 | -0.95% | 31.7만 |
|---|
| 2025.10.15 | ₩1,139,833 | ₩1,140,624 | ₩1,109,232 | ₩1,122,548 | -1.52% | 48.1만 |
|---|
| 2025.10.14 | ₩1,112,625 | ₩1,141,844 | ₩1,091,155 | ₩1,115,548 | +0.26% | 33.9만 |
|---|
| 2025.10.13 | ₩1,131,599 | ₩1,155,616 | ₩1,116,232 | ₩1,134,456 | +0.25% | 24만 |
|---|
| 2025.10.10 | ₩1,126,048 | ₩1,151,298 | ₩1,093,046 | ₩1,094,334 | -2.82% | 31.2만 |
|---|